Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Free Realtime Quote CAD

Elemental Altus Royalties Corp. (ELE.V)

1.4500
+0.0200
+(1.40%)
As of 9:30:00 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20251.45001.52001.43001.45001.4500102,177
Apr 21, 20251.50001.52001.43001.43001.4300102,200
Apr 17, 20251.40001.49001.39001.49001.4900150,800
Apr 16, 20251.40001.46001.38001.39001.3900154,600
Apr 15, 20251.34001.39001.34001.37001.370059,400
Apr 14, 20251.38001.40001.32001.35001.350052,800
Apr 11, 20251.34001.40001.34001.38001.380097,900
Apr 10, 20251.30001.35001.30001.33001.330042,400
Apr 9, 20251.21001.32001.21001.32001.3200125,900
Apr 8, 20251.23001.27001.21001.21001.210037,200
Apr 7, 20251.23001.33001.19001.22001.220083,700
Apr 4, 20251.26001.26001.18001.24001.2400156,500
Apr 3, 20251.28001.31001.26001.27001.270045,000
Apr 2, 20251.29001.31001.28001.29001.290025,800
Apr 1, 20251.32001.34001.28501.29001.290022,400
Mar 31, 20251.38001.38001.27001.29001.290093,200
Mar 28, 20251.35001.38001.33001.38001.380064,900
Mar 27, 20251.34001.38001.32001.34001.340036,000
Mar 26, 20251.35001.42001.32001.32001.3200115,100
Mar 25, 20251.33001.37001.32001.35001.350068,300
Mar 24, 20251.29001.33001.29001.33001.330024,400
Mar 21, 20251.36001.36001.28001.31001.310054,300
Mar 20, 20251.39001.39001.30001.34001.340056,000
Mar 19, 20251.29001.39001.28001.39001.390079,100
Mar 18, 20251.35001.35001.20001.26001.260096,000
Mar 17, 20251.27001.32001.26001.32001.320062,300
Mar 14, 20251.23001.29001.23001.27001.270056,100
Mar 13, 20251.19001.28001.18001.22001.220054,700
Mar 12, 20251.20001.23001.18001.20001.200035,400
Mar 11, 20251.15001.23001.15001.18001.1800128,800
Mar 10, 20251.23001.25001.21001.21001.210016,900
Mar 7, 20251.24001.25001.21001.25001.250033,500
Mar 6, 20251.22001.24001.20001.23001.230020,200
Mar 5, 20251.21001.21501.18001.20001.200074,400
Mar 4, 20251.21001.21001.19001.19001.190018,200
Mar 3, 20251.15001.25001.15001.20001.2000142,100
Feb 28, 20251.22001.25001.18001.25001.2500187,200
Feb 27, 20251.20001.22001.20001.22001.220077,700
Feb 26, 20251.19001.22001.19001.21001.210085,300
Feb 25, 20251.17001.19001.16001.19001.1900256,300
Feb 24, 20251.14001.17001.13001.16001.1600128,600
Feb 21, 20251.18001.18001.15001.16001.1600146,000
Feb 20, 20251.17001.19001.16001.17001.1700111,100
Feb 19, 20251.17001.17001.13001.16001.1600103,600
Feb 18, 20251.19001.19001.17001.17001.170083,400
Feb 14, 20251.19001.19001.17001.19001.190014,300
Feb 13, 20251.18001.20001.15001.18001.1800172,600
Feb 12, 20251.18001.18001.16001.18001.180027,100
Feb 11, 20251.20001.20001.18001.18001.18009,000
Feb 10, 20251.16001.19001.16001.18001.180050,700
Feb 7, 20251.20001.20001.15001.18001.180075,500
Feb 6, 20251.17001.20001.17001.20001.200047,600
Feb 5, 20251.17001.20001.16001.16001.1600130,500
Feb 4, 20251.19001.19001.17001.18001.180036,000
Feb 3, 20251.17001.19001.16001.17001.1700190,000
Jan 31, 20251.17001.17001.16001.17001.170067,300
Jan 30, 20251.12001.16001.11001.13001.1300127,100
Jan 29, 20251.12001.12001.12001.12001.120010,600
Jan 28, 20251.11001.13001.10001.13001.1300206,500
Jan 27, 20251.14001.14001.09001.12001.1200127,200
Jan 24, 20251.16001.17001.13001.15001.150020,600
Jan 23, 20251.15001.15001.13001.15001.150024,900
Jan 22, 20251.17001.18001.16001.17001.1700101,300
Jan 21, 20251.15001.17001.14001.17001.1700103,800
Jan 20, 20251.18001.18001.16001.16001.16001,900
Jan 17, 20251.16001.16001.16001.16001.1600600
Jan 16, 20251.23001.23001.16001.16001.160062,500
Jan 15, 20251.20001.25001.19001.21001.210083,400
Jan 14, 20251.20001.21001.18001.20001.200092,800
Jan 13, 20251.14001.16001.14001.14001.140020,000
Jan 10, 20251.17001.17001.11001.12001.120040,600
Jan 9, 20251.17001.20001.16001.20001.200015,300
Jan 8, 20251.19001.19001.19001.19001.190036,000
Jan 7, 20251.16001.20001.16001.18001.180066,900
Jan 6, 20251.16001.16001.12001.13001.130017,700
Jan 3, 20251.18001.18001.15001.17001.1700165,800
Jan 2, 20251.14001.16001.14001.15001.150011,400
Dec 31, 20241.13001.15001.10001.15001.150020,800
Dec 30, 20241.13001.16001.11001.13001.130089,100
Dec 27, 20241.09001.11001.09001.11001.110029,500
Dec 24, 20241.13001.13001.11001.12001.120022,400
Dec 23, 20241.10001.15001.10001.13001.130017,600
Dec 20, 20241.13001.17001.11001.11001.110050,400
Dec 19, 20241.15001.17501.15001.17001.1700337,000
Dec 18, 20241.15001.16001.07001.15001.150054,600
Dec 17, 20241.17001.17001.10001.15001.150067,800
Dec 16, 20241.13001.20001.13001.16001.160058,700
Dec 13, 20241.16001.20001.14001.20001.200019,800
Dec 12, 20241.20001.20001.16001.16001.160011,500
Dec 11, 20241.20001.20001.18001.20001.200075,200
Dec 10, 20241.20001.20001.18001.18001.18005,000
Dec 9, 20241.20001.20001.17001.20001.20007,600
Dec 6, 20241.20001.20001.20001.20001.200010,000
Dec 5, 20241.20001.21001.17001.20001.200027,900
Dec 4, 20241.18001.19001.17001.18001.180014,500
Dec 3, 20241.14001.18001.14001.17001.170051,500
Dec 2, 20241.16001.16001.13001.14001.1400144,300
Nov 29, 20241.15001.18001.15001.15001.15009,300
Nov 28, 20241.13001.15001.13001.15001.150037,100
Nov 27, 20241.15001.16001.13001.15001.150013,400
Nov 26, 20241.10001.14001.10001.14001.140041,600
Nov 25, 20241.12001.12001.07001.08001.080032,800
Nov 22, 20241.15001.15001.13001.13001.130010,500
Nov 21, 20241.14001.18001.14001.14001.140033,900
Nov 20, 20241.12001.14001.12001.14001.140015,300
Nov 19, 20241.13001.15001.11001.11001.110014,100
Nov 18, 20241.14001.20001.11001.11001.110048,900
Nov 15, 20241.13001.15001.12001.13001.130041,600
Nov 14, 20241.15001.16001.14001.14001.140011,400
Nov 13, 20241.17001.17001.14001.14001.140032,000
Nov 12, 20241.15001.18001.14001.14001.1400135,400
Nov 11, 20241.24001.24001.09001.14001.140048,100
Nov 8, 20241.22001.26001.22001.24001.240028,000
Nov 7, 20241.24001.27001.22001.25001.250051,300
Nov 6, 20241.23001.26001.20001.26001.260043,400
Nov 5, 20241.23001.25001.23001.25001.250013,700
Nov 4, 20241.25001.25001.22001.24001.240023,800
Nov 1, 20241.25001.28001.24001.25001.250018,300
Oct 31, 20241.28001.28001.23001.27001.270026,400
Oct 30, 20241.25001.28001.24001.24001.240036,000
Oct 29, 20241.26001.29001.25001.25001.250053,700
Oct 28, 20241.27001.28001.23001.27001.270031,100
Oct 25, 20241.22001.27001.19001.27001.270027,100
Oct 24, 20241.23001.25001.18001.23001.230029,700
Oct 23, 20241.25001.29001.19001.20001.2000150,100
Oct 22, 20241.22001.23001.18001.23001.2300121,600
Oct 21, 20241.28001.29001.19001.20001.200045,400
Oct 18, 20241.21001.29001.21001.28001.2800123,700
Oct 17, 20241.20001.21001.17001.21001.2100168,900
Oct 16, 20241.20001.24001.18001.18001.180098,600
Oct 15, 20241.18001.18001.15001.15001.150038,600
Oct 11, 20241.14001.18001.11001.18001.180046,200
Oct 10, 20241.17001.17001.14001.15001.150082,300
Oct 9, 20241.17001.19001.16001.18001.180049,000
Oct 8, 20241.14001.19001.14001.19001.190034,200
Oct 7, 20241.17001.17001.16001.16001.16009,800
Oct 4, 20241.20001.21001.18001.19001.190057,800
Oct 3, 20241.20001.21001.18001.21001.210030,500
Oct 2, 20241.19001.23001.19001.21001.210044,800
Oct 1, 20241.20001.21001.19001.21001.210015,100
Sep 30, 20241.18001.20001.17001.20001.200028,200
Sep 27, 20241.23001.23001.17001.21001.210028,300
Sep 26, 20241.21001.23001.20001.23001.230047,900
Sep 25, 20241.20001.23001.19001.19001.190057,900
Sep 24, 20241.15001.24001.15001.20001.2000169,600
Sep 23, 20241.16001.18001.16001.18001.180038,700
Sep 20, 20241.17001.17001.16001.16001.1600102,600
Sep 19, 20241.16001.17001.15001.16001.160024,100
Sep 18, 20241.17001.18001.15001.15001.150099,300
Sep 17, 20241.15001.19001.11001.17001.170065,300
Sep 16, 20241.17001.18001.13001.14001.140018,600
Sep 13, 20241.07001.15001.07001.15001.150081,800
Sep 12, 20241.07001.10001.07001.07001.070052,300
Sep 11, 20241.09001.09001.06001.06001.06005,400
Sep 10, 20241.07001.10001.07001.09001.090010,900
Sep 9, 20241.04001.08001.04001.07001.070018,000
Sep 6, 20241.05001.05001.02501.05001.050039,300
Sep 5, 20241.06001.06001.05001.05001.0500500
Sep 4, 20241.00001.04001.00001.04001.040021,100
Sep 3, 20241.03001.03001.00001.02001.020059,700
Aug 30, 20241.07001.08001.04001.05001.050079,100
Aug 29, 20241.04001.11001.04001.08001.0800228,300
Aug 28, 20241.07001.09001.05001.05001.050095,400
Aug 27, 20241.08001.10001.07001.09001.090037,400
Aug 26, 20241.04001.10001.02001.10001.100079,900
Aug 23, 20241.03001.04001.01001.04001.040031,000
Aug 22, 20241.01001.01001.00001.01001.010087,200
Aug 21, 20241.03001.04000.97001.04001.0400147,000
Aug 20, 20241.03001.04001.00001.00001.0000224,500
Aug 19, 20241.02001.02001.00001.02001.0200224,200
Aug 16, 20241.02001.02001.00001.02001.0200142,000
Aug 15, 20241.00001.03001.00001.03001.030067,900
Aug 14, 20241.00001.00000.99001.00001.000041,100
Aug 13, 20241.01001.01001.00001.01001.010034,800
Aug 12, 20241.01001.03001.00001.00501.005088,000
Aug 9, 20241.00001.00000.97000.98000.980084,500
Aug 8, 20241.00001.01001.00001.00001.000097,200
Aug 7, 20241.03001.03001.00001.02001.020059,300
Aug 6, 20241.01001.04000.97000.99000.9900118,700
Aug 2, 20241.07001.10001.04001.04001.040064,400
Aug 1, 20241.07001.08001.06001.06001.060012,200
Jul 31, 20241.06001.10001.06001.10001.100038,000
Jul 30, 20241.10001.10001.06001.06001.060034,400
Jul 29, 20241.10001.10001.07001.08001.080026,100
Jul 26, 20241.12001.12001.10001.10001.100028,100
Jul 25, 20241.12001.12001.11001.11001.110021,100
Jul 24, 20241.08001.15001.05001.15001.1500164,900
Jul 23, 20241.09001.09001.09001.09001.090012,100
Jul 22, 20241.10001.10001.09001.09001.090022,200
Jul 19, 20241.07001.10001.07001.10001.100015,600
Jul 18, 20241.10001.10001.07001.07001.070016,900
Jul 17, 20241.12001.12001.10001.10001.100012,300
Jul 16, 20241.10001.12001.10001.12001.120015,200
Jul 15, 20241.11001.12001.10001.10001.100061,700
Jul 12, 20241.10001.12001.10001.12001.120019,900
Jul 11, 20241.09001.10001.07001.09001.090086,500
Jul 10, 20241.08001.08001.06001.08001.080035,100
Jul 9, 20241.08001.08001.08001.08001.080019,500
Jul 8, 20241.09001.09001.07001.09001.09008,000
Jul 5, 20241.09001.09001.08001.09001.090046,000
Jul 4, 20241.08001.08001.08001.08001.080010,100
Jul 3, 20241.09001.10001.09001.10001.100033,000
Jul 2, 20241.12001.12001.06001.06001.060023,900
Jun 28, 20241.08001.10001.06001.10001.100025,700
Jun 27, 20241.08001.08001.05001.07001.070030,800
Jun 26, 20241.06001.10001.06001.08001.080033,700
Jun 25, 20241.10001.10001.07001.07001.070027,200
Jun 24, 20241.11001.11001.08001.09001.090039,700
Jun 21, 20241.10001.10001.08001.09001.090023,800
Jun 20, 20241.10001.10001.10001.10001.100019,500
Jun 19, 20241.10001.10001.09001.10001.10004,600
Jun 18, 20241.09001.10001.07001.08001.080042,400
Jun 17, 20241.08001.10001.07001.09001.090019,400
Jun 14, 20241.12001.12001.05001.08001.080066,200
Jun 13, 20241.13001.13001.10001.12001.120045,200
Jun 12, 20241.13001.14001.13001.14001.14007,200
Jun 11, 20241.13001.13001.12501.13001.13006,900
Jun 10, 20241.14001.14001.12001.13001.13006,400
Jun 7, 20241.13001.14001.11001.12001.120039,600
Jun 6, 20241.17001.17001.13001.13001.130012,800
Jun 5, 20241.13001.14001.13001.14001.14004,000
Jun 4, 20241.15001.15001.13001.13501.135026,700
Jun 3, 20241.16001.17001.14001.15001.150014,600
May 31, 20241.16001.16001.15001.15001.15007,800
May 30, 20241.17001.17001.16001.17001.17004,500
May 29, 20241.16001.18001.16001.17001.170015,400
May 28, 20241.21001.21001.17001.17001.170053,800
May 27, 20241.20001.20001.20001.20001.20003,500
May 24, 20241.19001.19001.18001.18001.18006,300
May 23, 20241.19001.20001.18001.20001.200010,100
May 22, 20241.18001.21001.16001.20001.200039,500
May 21, 20241.22001.22001.19001.20001.200038,900
May 17, 20241.18001.23001.18001.19001.190045,300
May 16, 20241.17001.20001.16001.20001.20006,100
May 15, 20241.18001.20001.17001.17001.170018,700
May 14, 20241.18001.18001.17001.18001.18004,000
May 13, 20241.17001.17001.17001.17001.1700200
May 10, 20241.18001.19001.17001.17001.170012,000
May 9, 20241.16001.18001.16001.17001.17006,800
May 8, 20241.21001.21001.16001.16001.160059,000
May 7, 20241.23001.23001.21001.21001.21005,400
May 6, 20241.24001.24001.20001.23001.230044,600
May 3, 20241.18001.24001.17001.24001.240045,400
May 2, 20241.15001.18001.14001.18001.180023,600
May 1, 20241.18001.19001.16001.16001.160016,300
Apr 30, 20241.18001.18001.17001.18001.18004,300
Apr 29, 20241.19001.19001.17001.18001.18006,700
Apr 26, 20241.19001.20001.18001.19001.190022,800
Apr 25, 20241.17001.18001.17001.18001.1800500
Apr 24, 20241.18001.18001.15001.18001.180031,600
Apr 23, 20241.15001.15001.13001.15001.150070,500
Apr 22, 20241.20001.22001.15001.16001.160038,700

Related Tickers

OGN.V Orogen Royalties Inc.
1.8000
+24.14%
 
ZLTO.V BULGOLD Inc.
0.0400
0.00%
 
LUM.V Lumina Gold Corp.
1.1600
0.00%
 
AMQ.CN Abitibi Metals Corp.
0.2650
-5.36%
 
RSM.V Resouro Strategic Metals Inc.
0.2000
0.00%
 
MAE.V Maritime Resources Corp.
0.1050
0.00%
 
FISH.V Sailfish Royalty Corp.
1.8000
-2.17%
 
STN.AX Saturn Metals Limited
0.3400
+7.94%
 
RIO.V Rio2 Limited
0.9000
0.00%
 
GHRT.V Greenheart Gold Inc.
0.8800
+3.53%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.